Stockscreener 앱 받기
0.4913
6.06%
-0.0317
시간 외 거래:
.49
-0.0013
-0.26%
Azitra Inc 주식 (AZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $0.5315 | $0.4619 | $0.0696 | 3,052,136.0 | -6.06% |
| 2025-10-31 | $0.5591 | $0.4963 | $0.0628 | 3,347,255.0 | -11.36% |
| 2025-10-30 | $0.763 | $0.4728 | $0.2902 | 30,266,824.0 | +18.52% |
| 2025-10-29 | $0.51 | $0.481 | $0.029 | 362,610.0 | +0.83% |
| 2025-10-28 | $0.5215 | $0.491 | $0.0305 | 628,654.0 | -9.58% |
| 2025-10-27 | $0.605 | $0.4668 | $0.1382 | 2,547,598.0 | -4.19% |
| 2025-10-24 | $0.6244 | $0.5467 | $0.0777 | 600,390.0 | +4.68% |
| 2025-10-23 | $0.5498 | $0.5049 | $0.0449 | 432,270.0 | +1.99% |
| 2025-10-22 | $0.569 | $0.52 | $0.049 | 895,287.0 | -8.11% |
| 2025-10-21 | $0.6555 | $0.5454 | $0.1101 | 2,672,133.0 | -15.77% |
| 2025-10-20 | $1.09 | $0.6156 | $0.4744 | 95,779,285.0 | +0.39% |
| 2025-10-17 | $0.7225 | $0.6829 | $0.0396 | 77,586.0 | -2.41% |
| 2025-10-16 | $0.71 | $0.681 | $0.029 | 174,459.0 | -0.28% |
| 2025-10-15 | $0.7599 | $0.7006 | $0.0593 | 102,343.0 | -6.49% |
| 2025-10-14 | $0.7664 | $0.694 | $0.0724 | 198,445.0 | +8.85% |
| 2025-10-13 | $0.72 | $0.68 | $0.04 | 140,213.0 | +0.52% |
| 2025-10-10 | $0.72 | $0.68 | $0.04 | 218,586.0 | -4.30% |
| 2025-10-09 | $0.74 | $0.71 | $0.03 | 121,786.0 | -2.17% |
| 2025-10-08 | $0.75 | $0.705 | $0.045 | 96,791.0 | +1.99% |
| 2025-10-07 | $0.7642 | $0.722 | $0.0422 | 127,380.0 | -7.71% |
Azitra Inc 주식 (AZTR) 연도별 가격 이력
이 심층 분석에서는 Azitra Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Azitra Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Azitra Inc 주식 (AZTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.5315 | $0.4619 | $0.0696 | 6,104,272.0 | -6.06% |
| 2025-10 | $1.09 | $0.4668 | $0.6232 | 139,476,435.0 | -25.18% |
| 2025-09 | $1.04 | $0.682 | $0.358 | 4,461,720.0 | -34.67% |
| 2025-08 | $1.40 | $0.1305 | $1.27 | 164,755,813.0 | +501.12% |
| 2025-07 | $0.275 | $0.1714 | $0.1036 | 18,024,421.0 | -31.91% |
| 2025-06 | $0.36 | $0.2258 | $0.1342 | 91,019,138.0 | -4.60% |
| 2025-05 | $0.3398 | $0.26 | $0.0798 | 17,292,956.0 | -15.22% |
| 2025-04 | $0.40 | $0.24 | $0.16 | 60,817,242.0 | +6.67% |
| 2025-03 | $0.374 | $0.26 | $0.114 | 5,950,517.0 | -15.13% |
| 2025-02 | $0.5879 | $0.2425 | $0.3454 | 326,834,871.0 | +47.52% |
| 2025-01 | $0.65 | $0.2325 | $0.4175 | 74,958,098.0 | -43.13% |
Azitra Inc 주식 (AZTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5149 | $0.3803 | $0.1346 | 4,972,236.0 | -18.10% |
| 2024-11 | $0.60 | $0.4264 | $0.1736 | 3,231,101.0 | +5.44% |
| 2024-10 | $0.634 | $0.46 | $0.174 | 4,743,557.0 | -8.31% |
| 2024-09 | $0.6678 | $0.52 | $0.1478 | 5,915,679.0 | -15.81% |
| 2024-08 | $0.978 | $0.492 | $0.486 | 67,088,635.0 | -18.93% |
| 2024-07 | $12.00 | $0.7425 | $11.26 | 105,004,951.0 | +762.91% |
| 2024-06 | $0.2793 | $0.0922 | $0.1871 | 70,166,999.0 | -50.70% |
| 2024-05 | $0.293 | $0.1606 | $0.1324 | 37,252,118.0 | -15.77% |
| 2024-04 | $0.26 | $0.1605 | $0.0995 | 15,839,726.0 | +8.03% |
| 2024-03 | $0.2597 | $0.1813 | $0.0784 | 6,061,171.0 | -19.41% |
| 2024-02 | $1.27 | $0.2002 | $1.07 | 20,784,278.0 | -78.75% |
| 2024-01 | $2.28 | $0.9301 | $1.35 | 1,267,526.0 | +30.43% |
Azitra Inc 주식 (AZTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.64 | $0.9195 | $0.7205 | 399,657.0 | -11.54% |
| 2023-11 | $1.97 | $1.02 | $0.9499 | 202,021.0 | -30.67% |
| 2023-10 | $1.89 | $1.23 | $0.66 | 135,532.0 | +0.00% |
| 2023-09 | $2.10 | $1.43 | $0.67 | 81,134.0 | +0.00% |
0.64%
0.35%
자본화:
|
볼륨(24시간):